CADBURY NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 304,241 |
| 2026-10-15 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 504,293 |
| 2026-10-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 209,764 |
| 2026-10-13 | 59.700 | 60.000 | 59.700 | 60.000 | 60.000 | 885,054 |
| 2026-10-12 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 1,026,791 |
| 2026-10-09 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 983,660 |
| 2026-10-08 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 795,008 |
| 2026-10-07 | 58.000 | 59.900 | 58.000 | 59.700 | 59.700 | 1,351,589 |
| 2026-10-06 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 350,288 |
| 2026-10-05 | 59.500 | 59.500 | 58.000 | 58.000 | 58.000 | 1,065,408 |
| 2026-10-02 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 553,724 |
| 2026-09-30 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 580,285 |
| 2026-09-29 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 249,189 |
| 2026-09-28 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 780,090 |
| 2026-09-25 | 60.100 | 60.100 | 59.500 | 59.500 | 59.500 | 612,302 |
| 2026-09-24 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 705,717 |
| 2026-09-23 | 60.100 | 60.100 | 60.100 | 60.100 | 60.100 | 538,784 |
| 2026-09-22 | 55.500 | 60.100 | 55.500 | 60.100 | 60.100 | 1,199,764 |
| 2026-09-21 | 53.000 | 56.000 | 53.000 | 55.500 | 55.500 | 1,768,860 |
| 2026-09-18 | 58.450 | 58.450 | 53.000 | 53.000 | 53.000 | 1,293,730 |
| 2026-09-17 | 58.450 | 58.450 | 58.450 | 58.450 | 58.450 | 230,130 |
| 2026-09-16 | 58.450 | 58.450 | 58.450 | 58.450 | 58.450 | 407,228 |
| 2026-09-15 | 58.450 | 58.450 | 58.450 | 58.450 | 58.450 | 670,741 |
| 2026-09-14 | 58.450 | 58.450 | 58.450 | 58.450 | 58.450 | 524,107 |
| 2026-09-11 | 58.450 | 58.450 | 58.450 | 58.450 | 58.450 | 427,722 |
| 2026-09-10 | 58.450 | 58.450 | 58.450 | 58.450 | 58.450 | 503,737 |
| 2026-09-09 | 64.900 | 64.900 | 58.450 | 58.450 | 58.450 | 2,369,423 |
| 2026-09-08 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 517,619 |
| 2026-09-07 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 802,885 |
| 2026-09-04 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 321,946 |
| 2026-09-03 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 258,382 |
| 2026-09-02 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 427,311 |
| 2026-09-01 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 980,888 |
| 2026-08-31 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 866,000 |
| 2026-08-28 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 122,336 |
| 2026-08-27 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 223,822 |
| 2026-08-26 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 186,412 |
| 2026-08-24 | 64.900 | 64.900 | 64.900 | 64.900 | 64.900 | 259,432 |
| 2026-08-21 | 62.000 | 64.900 | 62.000 | 64.900 | 64.900 | 653,707 |
| 2026-08-20 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 322,584 |
| 2026-08-19 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 90,885 |
| 2026-08-18 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 308,727 |
| 2026-08-17 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 296,097 |
| 2026-08-14 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 185,627 |
| 2026-08-13 | 61.500 | 62.000 | 61.500 | 62.000 | 62.000 | 536,339 |
| 2026-08-12 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 420,777 |
| 2026-08-11 | 58.100 | 61.500 | 58.100 | 61.500 | 61.500 | 1,572,529 |
| 2026-08-10 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 450,715 |
| 2026-08-07 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 270,679 |
| 2026-08-06 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 590,095 |
| 2026-08-05 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 415,487 |
| 2026-08-04 | 58.100 | 58.100 | 58.100 | 58.100 | 58.100 | 261,804 |
| 2026-08-03 | 64.500 | 64.500 | 58.100 | 58.100 | 58.100 | 1,168,149 |
| 2026-07-31 | 65.000 | 65.000 | 64.500 | 64.500 | 64.500 | 1,154,602 |
| 2026-07-30 | 66.750 | 66.750 | 65.000 | 65.000 | 65.000 | 993,688 |
| 2026-07-29 | 66.750 | 66.750 | 66.750 | 66.750 | 66.750 | 747,039 |
| 2026-07-28 | 66.750 | 66.750 | 66.750 | 66.750 | 66.750 | 369,679 |
| 2026-07-27 | 67.500 | 67.500 | 66.750 | 66.750 | 66.750 | 903,407 |
| 2026-07-24 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 808,829 |
| 2026-07-23 | 62.700 | 67.800 | 62.700 | 67.500 | 67.500 | 1,401,581 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.4000 NGN |
| 2022-05-13 | 0.5000 NGN |
| 2021-05-17 | 0.1800 NGN |
| 2020-05-27 | 0.4900 NGN |
| 2019-05-20 | 0.2500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.